Summit Midstream Partners LP (SMC)

SMC
🏛️ Estados Unidos →
21.51
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 36.75 36.75 36.00 36.40 1.4K
09:32 36.40 36.40 36.40 36.40 0.1K
09:33 36.40 36.72 36.38 36.38 3.3K
09:34 36.38 36.38 36.38 36.38 0.0K
09:35 36.38 36.38 36.38 36.38 0.0K
09:36 36.73 36.73 36.73 36.73 0.5K
09:37 36.75 37.68 36.75 37.68 1.2K
09:38 37.68 37.68 37.68 37.68 0.0K
09:39 37.12 37.12 37.12 37.12 0.2K
09:40 37.14 37.14 37.14 37.14 0.1K
09:41 37.14 37.14 37.14 37.14 0.0K
09:42 37.68 38.01 37.68 38.01 3.7K
09:43 37.53 37.96 37.53 37.96 1.0K
09:44 37.96 37.96 37.96 37.96 0.0K
09:45 37.96 37.96 37.96 37.96 0.0K
09:46 37.96 37.96 37.96 37.96 0.0K
09:47 37.96 37.96 37.95 37.95 0.1K
09:48 37.95 37.95 37.95 37.95 0.4K
09:49 37.60 37.66 37.60 37.66 3.1K
09:50 37.66 37.66 37.50 37.60 4.1K
09:51 37.60 37.61 37.60 37.61 0.9K
09:52 37.61 37.61 37.61 37.61 0.0K
09:53 37.58 37.58 37.42 37.42 0.8K
09:54 37.42 37.42 37.42 37.42 0.0K
09:55 37.20 37.20 37.20 37.20 0.5K
09:56 37.20 37.20 37.20 37.20 0.0K
09:57 37.20 37.20 37.20 37.20 0.2K
09:58 37.29 37.29 37.29 37.29 0.2K
09:59 37.29 37.29 37.29 37.29 0.0K
10:00 37.29 37.29 37.29 37.29 0.0K
10:01 37.29 37.29 37.29 37.29 0.0K
10:02 37.29 37.29 37.29 37.29 0.0K
10:03 37.29 37.29 37.29 37.29 0.0K
10:04 37.29 37.29 37.29 37.29 0.0K
10:05 37.08 37.08 37.08 37.08 1.4K
10:06 37.08 37.08 37.08 37.08 0.0K
10:07 37.08 37.08 37.08 37.08 0.0K
10:08 37.08 37.08 37.08 37.08 0.0K
10:09 37.08 37.08 37.08 37.08 0.0K
10:10 37.08 37.08 37.08 37.08 0.0K
10:11 37.08 37.08 37.08 37.08 0.0K
10:12 37.08 37.08 37.08 37.08 0.0K
10:13 36.80 36.80 36.80 36.80 0.3K
10:14 36.80 36.80 36.80 36.80 0.0K
10:15 36.80 36.80 36.80 36.80 0.1K
10:16 36.80 36.80 36.80 36.80 0.0K
10:17 36.80 36.80 36.80 36.80 0.0K
10:18 36.80 36.80 36.80 36.80 0.0K
10:19 36.80 36.80 36.80 36.80 0.0K
10:20 36.80 36.80 36.80 36.80 0.0K
10:21 36.80 36.80 36.80 36.80 0.0K
10:22 36.80 36.80 36.80 36.80 0.0K
10:23 36.80 36.80 36.80 36.80 0.0K
10:24 36.80 36.80 36.80 36.80 0.0K
10:25 36.80 36.80 36.80 36.80 0.0K
10:26 36.80 36.80 36.80 36.80 0.0K
10:27 36.80 36.80 36.80 36.80 0.1K
10:28 36.80 36.80 36.80 36.80 0.0K
10:29 36.80 36.80 36.80 36.80 0.0K
10:30 36.80 36.80 36.80 36.80 0.0K
10:31 36.66 36.66 36.66 36.66 0.1K
10:32 36.66 36.66 36.66 36.66 0.0K
10:33 36.66 36.66 36.66 36.66 0.0K
10:34 36.66 36.66 36.66 36.66 0.0K
10:35 36.66 36.66 36.66 36.66 0.0K
10:36 36.66 36.66 36.66 36.66 0.0K
10:37 36.66 36.66 36.66 36.66 0.1K
10:38 36.66 36.66 36.66 36.66 0.0K
10:39 36.66 36.66 36.66 36.66 0.0K
10:40 36.67 36.67 36.67 36.67 0.1K
10:41 36.67 36.67 36.67 36.67 0.0K
10:42 36.67 36.67 36.67 36.67 0.0K
10:43 36.67 36.67 36.67 36.67 0.1K
10:44 36.62 36.62 36.62 36.62 1.1K
10:45 36.62 36.62 36.62 36.62 0.4K
10:46 36.62 36.62 36.62 36.62 0.0K
10:47 36.62 36.62 36.62 36.62 0.0K
10:48 36.62 36.62 36.62 36.62 0.0K
10:49 36.62 36.62 36.57 36.57 0.1K
10:50 36.57 36.57 36.57 36.57 0.0K
10:51 36.57 36.57 36.44 36.44 0.1K
10:52 36.44 36.44 36.44 36.44 0.0K
10:53 36.44 36.44 36.44 36.44 0.0K
10:54 36.44 36.44 36.44 36.44 0.0K
10:55 36.44 36.44 36.42 36.42 0.3K
10:56 36.42 36.42 36.42 36.42 0.1K
10:57 36.42 36.42 36.42 36.42 0.0K
10:58 36.42 36.42 36.42 36.42 0.0K
10:59 36.42 36.42 36.42 36.42 0.0K
11:00 36.42 36.42 36.42 36.42 0.0K
11:01 36.42 36.42 36.42 36.42 0.0K
11:02 36.42 36.42 36.42 36.42 0.0K
11:03 36.42 36.42 36.42 36.42 0.0K
11:04 36.42 36.42 36.42 36.42 0.0K
11:05 36.42 36.42 36.42 36.42 0.0K
11:06 36.42 36.42 36.42 36.42 0.1K
11:07 36.42 36.42 36.42 36.42 0.0K
11:08 36.42 36.42 36.42 36.42 0.0K
11:09 36.42 36.42 36.42 36.42 0.0K
11:10 36.42 36.42 36.42 36.42 0.0K
11:11 36.31 36.31 36.31 36.31 0.1K
11:12 36.31 36.35 36.31 36.35 0.5K
11:13 36.38 36.38 36.38 36.38 0.2K
11:14 36.38 36.38 36.38 36.38 0.0K
11:15 36.07 36.07 36.07 36.07 0.1K
11:16 36.07 36.07 36.07 36.07 0.0K
11:17 36.07 36.07 36.07 36.07 0.0K
11:18 36.07 36.07 36.07 36.07 0.0K
11:19 36.07 36.07 36.06 36.06 0.7K
11:20 36.06 36.06 36.06 36.06 0.1K
11:21 36.06 36.50 36.06 36.50 0.2K
11:22 36.50 36.50 36.50 36.50 0.4K
11:23 36.50 36.50 36.50 36.50 0.0K
11:24 36.50 36.50 36.50 36.50 0.0K
11:25 36.50 36.50 36.19 36.19 0.2K
11:26 36.19 36.19 36.19 36.19 0.1K
11:27 36.19 36.20 36.19 36.20 0.2K
11:28 36.20 36.20 36.20 36.20 0.1K
11:29 36.20 36.20 36.20 36.20 0.3K
11:30 36.20 36.20 36.20 36.20 0.0K
11:31 36.20 36.20 36.20 36.20 0.0K
11:32 36.20 36.20 36.20 36.20 0.2K
11:33 36.20 36.20 36.20 36.20 0.0K
11:34 36.20 36.20 36.20 36.20 0.0K
11:35 36.20 36.20 36.20 36.20 0.0K
11:36 36.20 36.20 36.20 36.20 0.0K
11:37 36.20 36.20 36.20 36.20 0.0K
11:38 36.20 36.20 36.20 36.20 0.0K
11:39 36.20 36.20 36.20 36.20 0.0K
11:40 36.20 36.20 36.20 36.20 0.0K
11:41 36.20 36.20 36.20 36.20 0.0K
11:42 36.20 36.20 36.20 36.20 0.0K
11:43 36.20 36.20 36.20 36.20 0.0K
11:44 36.20 36.20 36.20 36.20 0.0K
11:45 36.20 36.20 36.20 36.20 0.0K
11:46 36.20 36.20 36.20 36.20 0.0K
11:47 36.20 36.20 36.20 36.20 0.0K
11:48 36.20 36.20 36.20 36.20 0.0K
11:49 36.20 36.20 36.20 36.20 0.0K
11:50 36.20 36.20 36.20 36.20 0.0K
11:51 36.20 36.20 36.20 36.20 0.0K
11:52 36.20 36.20 36.20 36.20 0.0K
11:53 36.20 36.20 36.20 36.20 0.0K
11:54 36.20 36.20 36.20 36.20 0.0K
11:55 36.20 36.20 36.20 36.20 0.0K
11:56 36.20 36.20 36.20 36.20 0.0K
11:57 36.20 36.20 36.20 36.20 0.0K
11:58 36.20 36.20 36.20 36.20 0.0K
11:59 36.20 36.20 36.20 36.20 0.0K
12:00 36.20 36.20 36.20 36.20 0.0K
12:01 36.03 36.03 36.03 36.03 0.1K
12:02 36.03 36.03 36.03 36.03 0.0K
12:03 36.03 36.03 36.03 36.03 0.0K
12:04 36.03 36.03 36.03 36.03 0.0K
12:05 36.03 36.03 36.03 36.03 0.0K
12:06 36.03 36.03 36.03 36.03 0.0K
12:07 36.03 36.03 36.03 36.03 0.0K
12:08 36.03 36.03 36.03 36.03 0.0K
12:09 36.03 36.03 36.03 36.03 0.0K
12:10 36.03 36.03 36.03 36.03 0.0K
12:11 36.03 36.03 36.03 36.03 0.0K
12:12 36.03 36.03 36.03 36.03 0.0K
12:13 36.03 36.03 36.03 36.03 0.0K
12:14 36.03 36.03 36.03 36.03 0.0K
12:15 36.03 36.03 36.03 36.03 0.0K
12:16 36.03 36.03 36.03 36.03 0.0K
12:17 36.03 36.03 36.03 36.03 0.0K
12:18 36.03 36.03 36.03 36.03 0.0K
12:19 36.03 36.03 36.03 36.03 0.0K
12:20 36.03 36.03 36.03 36.03 0.0K
12:21 36.03 36.03 36.03 36.03 0.0K
12:22 36.16 36.16 36.16 36.16 0.1K
12:23 36.16 36.16 36.16 36.16 0.0K
12:24 36.16 36.16 36.16 36.16 0.0K
12:25 36.16 36.16 36.16 36.16 0.0K
12:26 36.16 36.16 36.16 36.16 0.0K
12:27 36.16 36.16 36.16 36.16 0.0K
12:28 36.16 36.16 36.16 36.16 0.0K
12:29 36.16 36.16 36.16 36.16 0.0K
12:30 36.16 36.16 36.16 36.16 0.0K
12:31 36.16 36.16 36.16 36.16 0.0K
12:32 36.16 36.16 36.16 36.16 0.0K
12:33 36.16 36.16 36.16 36.16 0.0K
12:34 36.16 36.16 36.16 36.16 0.0K
12:35 36.16 36.16 36.16 36.16 0.0K
12:36 36.16 36.16 36.16 36.16 0.0K
12:37 36.16 36.16 36.16 36.16 0.0K
12:38 36.16 36.16 36.16 36.16 0.0K
12:39 36.16 36.16 36.16 36.16 0.0K
12:40 36.05 36.05 36.05 36.05 1.5K
12:41 36.05 36.05 36.05 36.05 1.1K
12:42 36.05 36.05 36.05 36.05 0.0K
12:43 36.05 36.05 36.05 36.05 0.0K
12:44 36.05 36.05 36.05 36.05 0.1K
12:45 36.05 36.05 36.05 36.05 0.0K
12:46 36.05 36.05 36.05 36.05 0.0K
12:47 36.05 36.05 36.05 36.05 0.0K
12:48 36.05 36.05 36.05 36.05 0.0K
12:49 36.05 36.05 36.05 36.05 0.4K
12:50 36.05 36.05 36.05 36.05 0.1K
12:51 36.05 36.05 36.05 36.05 0.0K
12:52 36.05 36.05 36.05 36.05 0.0K
12:53 36.05 36.05 36.05 36.05 0.0K
12:54 36.05 36.05 36.05 36.05 0.0K
12:55 36.05 36.05 36.05 36.05 0.0K
12:56 36.05 36.05 36.05 36.05 0.0K
12:57 36.05 36.05 36.05 36.05 0.0K
12:58 36.05 36.05 36.05 36.05 0.0K
12:59 36.05 36.05 36.05 36.05 0.0K
13:00 36.05 36.05 36.05 36.05 0.0K
13:01 36.05 36.05 36.05 36.05 0.0K
13:02 36.05 36.05 36.05 36.05 0.0K
13:03 36.05 36.05 36.05 36.05 0.0K
13:04 36.05 36.05 36.05 36.05 0.0K
13:05 35.55 35.55 35.55 35.55 0.5K
13:06 35.55 35.55 35.55 35.55 0.0K
13:07 35.55 35.55 35.55 35.55 0.0K
13:08 35.55 35.55 35.55 35.55 0.6K
13:09 35.55 35.55 35.55 35.55 0.1K
13:10 35.55 35.55 35.55 35.55 0.0K
13:11 35.41 35.41 35.41 35.41 1.3K
13:12 35.41 35.41 35.41 35.41 0.0K
13:13 35.41 35.41 35.41 35.41 0.0K
13:14 35.41 35.41 35.41 35.41 0.0K
13:15 35.41 35.41 35.41 35.41 0.0K
13:16 35.41 35.41 35.41 35.41 0.1K
13:17 35.41 35.41 35.41 35.41 0.0K
13:18 35.41 35.41 35.41 35.41 0.0K
13:19 35.41 35.41 35.41 35.41 0.3K
13:20 35.41 35.41 35.41 35.41 0.0K
13:21 35.41 35.41 35.41 35.41 0.0K
13:22 35.41 35.41 35.41 35.41 0.0K
13:23 35.41 35.41 35.41 35.41 0.0K
13:24 35.41 35.41 35.41 35.41 0.0K
13:25 35.41 35.41 35.41 35.41 0.0K
13:26 35.41 35.41 35.41 35.41 0.0K
13:27 35.41 35.41 35.41 35.41 0.0K
13:28 35.41 35.41 35.41 35.41 0.0K
13:29 35.41 35.41 35.41 35.41 0.0K
13:30 35.41 35.41 35.41 35.41 0.0K
13:31 35.41 35.41 35.41 35.41 0.0K
13:32 35.41 35.41 35.41 35.41 0.5K
13:33 35.41 35.41 35.41 35.41 0.0K
13:34 35.41 35.41 35.41 35.41 0.0K
13:35 35.41 35.41 35.41 35.41 0.0K
13:36 35.41 35.41 35.41 35.41 0.0K
13:37 35.41 35.41 35.41 35.41 0.0K
13:38 35.41 35.41 35.41 35.41 0.0K
13:39 35.41 35.41 35.41 35.41 0.0K
13:40 35.41 35.41 35.41 35.41 0.0K
13:41 35.41 35.41 35.41 35.41 0.0K
13:42 35.41 35.41 35.41 35.41 0.0K
13:43 35.41 35.41 35.41 35.41 0.0K
13:44 35.41 35.41 35.41 35.41 0.0K
13:45 35.41 35.41 35.41 35.41 0.0K
13:46 35.41 35.41 35.41 35.41 0.0K
13:47 35.41 35.41 35.41 35.41 0.0K
13:48 35.41 35.41 35.41 35.41 0.0K
13:49 35.41 35.41 35.41 35.41 0.0K
13:50 35.41 35.41 35.41 35.41 0.0K
13:51 35.41 35.41 35.41 35.41 0.1K
13:52 35.41 35.41 35.41 35.41 0.0K
13:53 35.41 35.41 35.41 35.41 0.0K
13:54 35.41 35.66 35.41 35.66 0.6K
13:55 35.66 35.66 35.66 35.66 0.0K
13:56 35.66 35.66 35.66 35.66 0.0K
13:57 35.66 35.66 35.66 35.66 0.0K
13:58 35.66 35.66 35.66 35.66 0.0K
13:59 35.66 35.66 35.66 35.66 0.0K
14:00 35.66 35.66 35.66 35.66 0.0K
14:01 35.66 35.66 35.66 35.66 0.0K
14:02 35.66 35.66 35.66 35.66 0.0K
14:03 35.66 35.66 35.66 35.66 0.0K
14:04 35.66 35.66 35.66 35.66 0.0K
14:05 35.66 35.66 35.66 35.66 0.0K
14:06 35.55 35.57 35.55 35.57 1.4K
14:07 35.57 35.57 35.57 35.57 0.1K
14:08 35.57 35.57 35.57 35.57 0.0K
14:09 35.57 35.57 35.57 35.57 0.0K
14:10 35.57 35.57 35.57 35.57 0.0K
14:11 35.57 35.57 35.57 35.57 0.0K
14:12 35.57 35.57 35.57 35.57 0.0K
14:13 35.57 35.57 35.57 35.57 0.0K
14:14 35.57 35.57 35.57 35.57 0.0K
14:15 35.57 35.57 35.57 35.57 0.0K
14:16 35.57 35.57 35.57 35.57 0.0K
14:17 35.57 35.57 35.57 35.57 0.1K
14:18 35.57 35.57 35.57 35.57 0.0K
14:19 35.57 35.57 35.57 35.57 0.0K
14:20 35.57 35.57 35.57 35.57 0.0K
14:21 35.57 35.57 35.40 35.40 0.4K
14:22 35.40 35.40 35.40 35.40 0.1K
14:23 35.54 35.54 35.54 35.54 0.3K
14:24 35.54 35.54 35.54 35.54 0.6K
14:25 35.54 35.54 35.54 35.54 0.0K
14:26 35.54 35.54 35.54 35.54 0.0K
14:27 35.54 35.54 35.54 35.54 0.0K
14:28 35.54 35.54 35.54 35.54 0.0K
14:29 35.54 35.54 35.54 35.54 0.0K
14:30 35.54 35.54 35.54 35.54 0.0K
14:31 35.54 35.54 35.54 35.54 0.0K
14:32 35.54 35.54 35.54 35.54 0.0K
14:33 35.54 35.54 35.54 35.54 0.0K
14:34 35.54 35.54 35.54 35.54 0.0K
14:35 35.54 35.54 35.54 35.54 0.0K
14:36 35.54 35.54 35.54 35.54 0.0K
14:37 35.54 35.54 35.54 35.54 0.0K
14:38 35.54 35.54 35.54 35.54 0.0K
14:39 35.54 35.54 35.54 35.54 0.0K
14:40 35.54 35.54 35.54 35.54 0.0K
14:41 35.54 35.54 35.54 35.54 0.0K
14:42 35.54 35.54 35.54 35.54 0.0K
14:43 35.54 35.54 35.54 35.54 0.0K
14:44 35.54 35.54 35.54 35.54 0.0K
14:45 35.54 35.54 35.54 35.54 0.0K
14:46 35.54 35.54 35.54 35.54 0.0K
14:47 35.54 35.54 35.54 35.54 0.0K
14:48 35.54 35.54 35.54 35.54 0.0K
14:49 35.54 35.54 35.54 35.54 0.0K
14:50 35.54 35.54 35.54 35.54 0.0K
14:51 35.54 35.54 35.54 35.54 0.0K
14:52 35.54 35.54 35.54 35.54 0.0K
14:53 35.54 35.54 35.54 35.54 0.0K
14:54 35.54 35.54 35.54 35.54 0.0K
14:55 35.54 35.54 35.54 35.54 0.0K
14:56 35.54 35.54 35.54 35.54 0.0K
14:57 35.54 35.54 35.54 35.54 0.0K
14:58 35.54 35.54 35.54 35.54 0.0K
14:59 35.54 35.54 35.54 35.54 0.0K
15:00 35.54 35.54 35.54 35.54 0.0K
15:01 35.54 35.54 35.49 35.49 0.2K
15:02 35.49 35.49 35.49 35.49 0.0K
15:03 35.49 35.49 35.49 35.49 0.0K
15:04 35.49 35.49 35.49 35.49 0.0K
15:05 35.49 35.49 35.49 35.49 0.0K
15:06 35.49 35.49 35.49 35.49 0.0K
15:07 35.49 35.49 35.49 35.49 0.0K
15:08 35.49 35.49 35.49 35.49 0.0K
15:09 35.49 35.49 35.49 35.49 0.0K
15:10 35.49 35.49 35.49 35.49 0.0K
15:11 35.49 35.49 35.49 35.49 0.0K
15:12 35.49 35.49 35.49 35.49 0.0K
15:13 35.49 35.49 35.49 35.49 0.0K
15:14 35.48 35.48 35.48 35.48 0.3K
15:15 35.48 35.48 35.48 35.48 0.0K
15:16 35.48 35.48 35.48 35.48 0.0K
15:17 35.48 35.48 35.48 35.48 0.0K
15:18 35.48 35.48 35.48 35.48 0.0K
15:19 35.48 35.48 35.48 35.48 0.0K
15:20 35.48 35.48 35.48 35.48 0.0K
15:21 35.48 35.48 35.48 35.48 0.0K
15:22 35.48 35.48 35.48 35.48 0.0K
15:23 35.48 35.48 35.48 35.48 0.1K
15:24 35.48 35.48 35.48 35.48 0.0K
15:25 35.48 35.48 35.48 35.48 0.0K
15:26 35.48 35.48 35.48 35.48 0.0K
15:27 35.48 35.48 35.48 35.48 0.0K
15:28 35.48 35.48 35.48 35.48 0.0K
15:29 35.48 35.48 35.48 35.48 0.0K
15:30 35.48 35.48 35.48 35.48 0.0K
15:31 35.48 35.48 35.48 35.48 0.0K
15:32 35.48 35.48 35.48 35.48 0.0K
15:33 35.48 35.48 35.48 35.48 0.0K
15:34 35.48 35.48 35.48 35.48 0.0K
15:35 35.48 35.48 35.35 35.35 0.5K
15:36 35.35 35.35 35.35 35.35 0.2K
15:37 35.35 35.35 35.35 35.35 0.0K
15:38 35.35 35.35 35.35 35.35 0.0K
15:39 35.35 35.35 35.35 35.35 0.0K
15:40 35.35 35.35 35.35 35.35 0.1K
15:41 35.35 35.44 35.35 35.44 0.2K
15:42 35.44 35.44 35.44 35.44 0.1K
15:43 35.44 35.44 35.44 35.44 0.1K
15:44 35.44 35.44 35.44 35.44 0.0K
15:45 35.44 35.44 35.44 35.44 0.2K
15:46 35.44 35.44 35.44 35.44 0.2K
15:47 35.44 35.44 35.44 35.44 0.0K
15:48 35.44 35.51 35.44 35.50 1.1K
15:49 35.50 35.50 35.50 35.50 0.1K
15:50 35.50 35.50 35.41 35.41 1.0K
15:51 35.41 35.41 35.41 35.41 0.0K
15:52 35.41 35.41 35.41 35.41 0.0K
15:53 35.41 35.41 35.41 35.41 0.0K
15:54 35.41 35.50 35.41 35.50 1.1K
15:55 35.50 35.50 35.50 35.50 0.0K
15:56 35.50 35.50 35.50 35.50 0.1K
15:57 35.50 35.50 35.50 35.50 0.1K
15:58 35.60 35.60 35.60 35.60 0.6K
15:59 35.60 35.60 35.60 35.60 0.3K
16:00 35.60 35.73 35.60 35.73 5.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles